KissMeData/048430/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193300,113907560,6350,6350,6350,6350,957
20241128,193200,113907560,6350,6350,6350,6350,0
20241128,193100,113907560,6350,6350,6350,6350,0
20241128,193000,113907560,6350,6350,6350,6350,0
20241128,192900,113907560,6350,6350,6350,6350,0
20241128,192800,113907560,6350,6350,6350,6350,0
20241128,192700,113907560,6350,6350,6350,6350,0
20241128,192600,113907560,6350,6350,6350,6350,0
20241128,192500,113907560,6350,6350,6350,6350,0
20241128,192400,113907560,6350,6350,6350,6350,0
20241128,192300,113907560,6350,6350,6350,6350,0
20241128,192200,113907560,6350,6350,6350,6350,0
20241128,192100,113907560,6350,6350,6350,6350,0
20241128,192000,113907560,6350,6350,6350,6350,0
20241128,191900,113907560,6350,6350,6350,6350,0
20241128,191800,113907560,6350,6350,6350,6350,0
20241128,191700,113907560,6350,6350,6350,6350,0
20241128,191600,113907560,6350,6350,6350,6350,0
20241128,191500,113907560,6350,6350,6350,6350,0
20241128,191400,113907560,6350,6350,6350,6350,0
20241128,191300,113907560,6350,6350,6350,6350,0
20241128,191200,113907560,6350,6350,6350,6350,0
20241128,191100,113907560,6350,6350,6350,6350,0
20241128,191000,113907560,6350,6350,6350,6350,0
20241128,190900,113907560,6350,6350,6350,6350,0
20241128,190800,113907560,6350,6350,6350,6350,0
20241128,190700,113907560,6350,6350,6350,6350,0
20241128,190600,113907560,6350,6350,6350,6350,0
20241128,190500,113907560,6350,6350,6350,6350,0
20241128,190400,113907560,6350,6350,6350,6350,0
20241128,190300,113907560,6350,6350,6350,6350,957
20241128,190200,113907560,6350,6350,6350,6350,0
20241128,190100,113907560,6350,6350,6350,6350,0
20241128,190000,113907560,6350,6350,6350,6350,0
20241128,185900,113907560,6350,6350,6350,6350,0
20241128,185800,113907560,6350,6350,6350,6350,0
20241128,185700,113907560,6350,6350,6350,6350,0
20241128,185600,113907560,6350,6350,6350,6350,0
20241128,185500,113907560,6350,6350,6350,6350,0
20241128,185400,113907560,6350,6350,6350,6350,0
20241128,185300,113907560,6350,6350,6350,6350,0
20241128,185200,113907560,6350,6350,6350,6350,0
20241128,185100,113907560,6350,6350,6350,6350,0
20241128,185000,113907560,6350,6350,6350,6350,0
20241128,184900,113907560,6350,6350,6350,6350,0
20241128,184800,113907560,6350,6350,6350,6350,0
20241128,184700,113907560,6350,6350,6350,6350,0
20241128,184600,113907560,6350,6350,6350,6350,0
20241128,184500,113907560,6350,6350,6350,6350,0
20241128,184400,113907560,6350,6350,6350,6350,0
20241128,184300,113907560,6350,6350,6350,6350,0
20241128,184200,113907560,6350,6350,6350,6350,0
20241128,184100,113907560,6350,6350,6350,6350,0
20241128,184000,113907560,6350,6350,6350,6350,0
20241128,183900,113907560,6350,6350,6350,6350,0
20241128,183800,113907560,6350,6350,6350,6350,0
20241128,183700,113907560,6350,6350,6350,6350,0
20241128,183600,113907560,6350,6350,6350,6350,0
20241128,183500,113907560,6350,6350,6350,6350,0
20241128,183400,113907560,6350,6350,6350,6350,0
20241128,183300,113907560,6350,6350,6350,6350,957
20241128,183200,113907560,6350,6350,6350,6350,0
20241128,183100,113907560,6350,6350,6350,6350,0
20241128,183000,113907560,6350,6350,6350,6350,0
20241128,182900,113907560,6350,6350,6350,6350,0
20241128,182800,113907560,6350,6350,6350,6350,0
20241128,182700,113907560,6350,6350,6350,6350,0
20241128,182600,113907560,6350,6350,6350,6350,0
20241128,182500,113907560,6350,6350,6350,6350,0
20241128,182400,113907560,6350,6350,6350,6350,0
20241128,182300,113907560,6350,6350,6350,6350,0
20241128,182200,113907560,6350,6350,6350,6350,0
20241128,182100,113907560,6350,6350,6350,6350,0
20241128,182000,113907560,6350,6350,6350,6350,0
20241128,181900,113907560,6350,6350,6350,6350,0
20241128,181800,113907560,6350,6350,6350,6350,0
20241128,181700,113907560,6350,6350,6350,6350,0
20241128,181600,113907560,6350,6350,6350,6350,0
20241128,181500,113907560,6350,6350,6350,6350,0
20241128,181400,113907560,6350,6350,6350,6350,0
20241128,181300,113907560,6350,6350,6350,6350,0
20241128,181200,113907560,6350,6350,6350,6350,0
20241128,181100,113907560,6350,6350,6350,6350,0
20241128,181000,113907560,6350,6350,6350,6350,0
20241128,180900,113907560,6350,6350,6350,6350,0
20241128,180800,113907560,6350,6350,6350,6350,0
20241128,180700,113907560,6350,6350,6350,6350,0
20241128,180600,113907560,6350,6350,6350,6350,0
20241128,180500,113907560,6350,6350,6350,6350,0
20241128,180400,113907560,6350,6350,6350,6350,0
20241128,180300,113907560,6350,6350,6350,6350,957
20241128,180200,113907560,6350,6350,6350,6350,0
20241128,180100,113907560,6350,6350,6350,6350,0
20241128,180000,113907560,6350,6350,6350,6350,0
20241128,175900,113907560,6350,6350,6350,6350,0
20241128,175800,113907560,6350,6350,6350,6350,0
20241128,175700,113907560,6350,6350,6350,6350,0
20241128,175600,113907560,6350,6350,6350,6350,0
20241128,175500,113907560,6350,6350,6350,6350,0
20241128,175400,113907560,6350,6350,6350,6350,0
20241128,175300,113907560,6350,6350,6350,6350,0
20241128,175200,113907560,6350,6350,6350,6350,0
20241128,175100,113907560,6350,6350,6350,6350,0
20241128,175000,113907560,6350,6350,6350,6350,0
20241128,174900,113907560,6350,6350,6350,6350,0
20241128,174800,113907560,6350,6350,6350,6350,0
20241128,174700,113907560,6350,6350,6350,6350,0
20241128,174600,113907560,6350,6350,6350,6350,0
20241128,174500,113907560,6350,6350,6350,6350,0
20241128,174400,113907560,6350,6350,6350,6350,0
20241128,174300,113907560,6350,6350,6350,6350,0
20241128,174200,113907560,6350,6350,6350,6350,0
20241128,174100,113907560,6350,6350,6350,6350,0
20241128,174000,113907560,6350,6350,6350,6350,0
20241128,173900,113907560,6350,6350,6350,6350,0
20241128,173800,113907560,6350,6350,6350,6350,0
20241128,173700,113907560,6350,6350,6350,6350,0
20241128,173600,113907560,6350,6350,6350,6350,0
20241128,173500,113907560,6350,6350,6350,6350,0
20241128,173400,113907560,6350,6350,6350,6350,0
20241128,173300,113907560,6350,6350,6350,6350,957
20241128,173200,113907560,6350,6350,6350,6350,0
20241128,173100,113907560,6350,6350,6350,6350,0
20241128,173000,113907560,6350,6350,6350,6350,0
20241128,172900,113907560,6350,6350,6350,6350,0
20241128,172800,113907560,6350,6350,6350,6350,0
20241128,172700,113907560,6350,6350,6350,6350,0
20241128,172600,113907560,6350,6350,6350,6350,0
20241128,172500,113907560,6350,6350,6350,6350,0
20241128,172400,113907560,6350,6350,6350,6350,0
20241128,172300,113907560,6350,6350,6350,6350,0
20241128,172200,113907560,6350,6350,6350,6350,0
20241128,172100,113907560,6350,6350,6350,6350,0
20241128,172000,113907560,6350,6350,6350,6350,0
20241128,171900,113907560,6350,6350,6350,6350,0
20241128,171800,113907560,6350,6350,6350,6350,0
20241128,171700,113907560,6350,6350,6350,6350,0
20241128,171600,113907560,6350,6350,6350,6350,0
20241128,171500,113907560,6350,6350,6350,6350,0
20241128,171400,113907560,6350,6350,6350,6350,0
20241128,171300,113907560,6350,6350,6350,6350,0
20241128,171200,113907560,6350,6350,6350,6350,0
20241128,171100,113907560,6350,6350,6350,6350,0
20241128,171000,113907560,6350,6350,6350,6350,0
20241128,170900,113907560,6350,6350,6350,6350,0
20241128,170800,113907560,6350,6350,6350,6350,0
20241128,170700,113907560,6350,6350,6350,6350,0
20241128,170600,113907560,6350,6350,6350,6350,0
20241128,170500,113907560,6350,6350,6350,6350,0
20241128,170400,113907560,6350,6350,6350,6350,0
20241128,170300,113907560,6350,6350,6350,6350,957
20241128,170200,113907560,6350,6350,6350,6350,0
20241128,170100,113907560,6350,6350,6350,6350,0
20241128,170000,113907560,6350,6350,6350,6350,0
20241128,165900,113907560,6350,6350,6350,6350,0
20241128,165800,113907560,6350,6350,6350,6350,0
20241128,165700,113907560,6350,6350,6350,6350,0
20241128,165600,113907560,6350,6350,6350,6350,0
20241128,165500,113907560,6350,6350,6350,6350,0
20241128,165400,113907560,6350,6350,6350,6350,0
20241128,165300,113907560,6350,6350,6350,6350,0
20241128,165200,113907560,6350,6350,6350,6350,0
20241128,165100,113907560,6350,6350,6350,6350,0
20241128,165000,113907560,6350,6350,6350,6350,0
20241128,164900,113907560,6350,6350,6350,6350,0
20241128,164800,113907560,6350,6350,6350,6350,0
20241128,164700,113907560,6350,6350,6350,6350,0
20241128,164600,113907560,6350,6350,6350,6350,0
20241128,164500,113907560,6350,6350,6350,6350,0
20241128,164400,113907560,6350,6350,6350,6350,0
20241128,164300,113907560,6350,6350,6350,6350,0
20241128,164200,113907560,6350,6350,6350,6350,0
20241128,164100,113907560,6350,6350,6350,6350,0
20241128,164000,113907560,6350,6350,6350,6350,0
20241128,163900,113907560,6350,6350,6350,6350,0
20241128,163800,113907560,6350,6350,6350,6350,0
20241128,163700,113907560,6350,6350,6350,6350,0
20241128,163600,113907560,6350,6350,6350,6350,0
20241128,163500,113907560,6350,6350,6350,6350,0
20241128,163400,113907560,6350,6350,6350,6350,0
20241128,163300,113907560,6350,6350,6350,6350,957
20241128,163200,113907560,6350,6350,6350,6350,0
20241128,163100,113907560,6350,6350,6350,6350,0
20241128,163000,113907560,6350,6350,6350,6350,0
20241128,162900,113907560,6350,6350,6350,6350,0
20241128,162800,113907560,6350,6350,6350,6350,0
20241128,162700,113907560,6350,6350,6350,6350,0
20241128,162600,113907560,6350,6350,6350,6350,0
20241128,162500,113907560,6350,6350,6350,6350,0
20241128,162400,113907560,6350,6350,6350,6350,0
20241128,162300,113907560,6350,6350,6350,6350,0
20241128,162200,113907560,6350,6350,6350,6350,0
20241128,162100,113907560,6350,6350,6350,6350,0
20241128,162000,113907560,6350,6350,6350,6350,0
20241128,161900,113907560,6350,6350,6350,6350,0
20241128,161800,113907560,6350,6350,6350,6350,0
20241128,161700,113907560,6350,6350,6350,6350,0
20241128,161600,113907560,6350,6350,6350,6350,0
20241128,161500,113907560,6350,6350,6350,6350,0
20241128,161400,113907560,6350,6350,6350,6350,0
20241128,161300,113907560,6350,6350,6350,6350,0
20241128,161200,113907560,6350,6350,6350,6350,0
20241128,161100,113907560,6350,6350,6350,6350,0
20241128,161000,113907560,6350,6350,6350,6350,0
20241128,160900,113907560,6350,6350,6350,6350,0
20241128,160800,113907560,6350,6350,6350,6350,0
20241128,160700,113907560,6350,6350,6350,6350,0
20241128,160600,113907560,6350,6350,6350,6350,0
20241128,160500,113907560,6350,6350,6350,6350,0
20241128,160400,113907560,6350,6350,6350,6350,0
20241128,160300,113907560,6350,6350,6350,6350,957
20241128,160200,113907560,6350,6350,6350,6350,0
20241128,160100,113907560,6350,6350,6350,6350,0
20241128,160000,113907560,6350,6350,6350,6350,0
20241128,155900,113907560,6350,6350,6350,6350,0
20241128,155800,113907560,6350,6350,6350,6350,0
20241128,155700,113907560,6350,6350,6350,6350,0
20241128,155600,113907560,6350,6350,6350,6350,0
20241128,155500,113907560,6350,6350,6350,6350,0
20241128,155400,113907560,6350,6350,6350,6350,0
20241128,155300,113907560,6350,6350,6350,6350,0
20241128,155200,113907560,6350,6350,6350,6350,0
20241128,155100,113907560,6350,6350,6350,6350,0
20241128,155000,113907560,6350,6350,6350,6350,0
20241128,154900,113907560,6350,6350,6350,6350,0
20241128,154800,113907560,6350,6350,6350,6350,0
20241128,154700,113907560,6350,6350,6350,6350,0
20241128,154600,113907560,6350,6350,6350,6350,0
20241128,154500,113907560,6350,6350,6350,6350,0
20241128,154400,113907560,6350,6350,6350,6350,0
20241128,154300,113907560,6350,6350,6350,6350,0
20241128,154200,113907560,6350,6350,6350,6350,0
20241128,154100,113907560,6350,6350,6350,6350,0
20241128,154000,113907560,6350,6350,6350,6350,0
20241128,153900,113907560,6350,6350,6350,6350,0
20241128,153800,113907560,6350,6350,6350,6350,0
20241128,153700,113907560,6350,6350,6350,6350,0
20241128,153600,113907560,6350,6350,6350,6350,0
20241128,153500,113907560,6350,6350,6350,6350,0
20241128,153400,113907560,6350,6350,6350,6350,0
20241128,153300,113907560,6350,6350,6350,6350,957
20241128,153200,113907560,6350,6350,6350,6350,0
20241128,153100,113907560,6350,6350,6350,6350,0
20241128,153000,113907560,6350,6350,6350,6350,957
20241128,152900,107830610,6350,6350,6350,6350,0
20241128,152800,107830610,6350,6350,6350,6350,0
20241128,152700,107830610,6350,6350,6350,6350,0
20241128,152600,107830610,6350,6350,6350,6350,0
20241128,152500,107830610,6350,6350,6350,6350,0
20241128,152400,107830610,6350,6350,6350,6350,0
20241128,152300,107830610,6350,6350,6350,6350,0
20241128,152200,107830610,6350,6350,6350,6350,0
20241128,152100,107830610,6350,6350,6350,6350,0
20241128,152000,107830610,6350,6350,6350,6350,0
20241128,151900,107830610,6350,6350,6350,6350,0
20241128,151800,107830610,6350,6350,6350,6350,0
20241128,151700,107830610,6350,6350,6350,6350,0
20241128,151600,107830610,6350,6350,6350,6350,0
20241128,151500,107830610,6350,6350,6350,6350,0
20241128,151400,107830610,6350,6350,6350,6350,0
20241128,151300,107830610,6350,6350,6350,6350,0
20241128,151200,107830610,6350,6350,6350,6350,0
20241128,151100,107830610,6350,6350,6350,6350,0
20241128,151000,107830610,6350,6350,6350,6350,5
20241128,150900,107798860,6370,6330,6380,6310,1242
20241128,150800,99938180,6380,6380,6380,6380,0
20241128,150700,99938180,6380,6380,6380,6380,0
20241128,150600,99938180,6380,6380,6380,6380,0
20241128,150500,99938180,6380,6380,6380,6380,0
20241128,150400,99938180,6380,6380,6380,6380,0
20241128,150300,99938180,6380,6380,6380,6380,0
20241128,150200,99938180,6380,6380,6380,6380,0
20241128,150100,99938180,6380,6380,6380,6380,0
20241128,150000,99938180,6380,6380,6380,6380,0
20241128,145900,99938180,6380,6380,6380,6380,0
20241128,145800,99938180,6380,6380,6380,6380,0
20241128,145700,99938180,6380,6380,6380,6380,0
20241128,145600,99938180,6380,6380,6380,6380,0
20241128,145500,99938180,6380,6380,6380,6380,0
20241128,145400,99938180,6380,6380,6380,6380,100
20241128,145300,99300180,6380,6380,6380,6380,0
20241128,145200,99300180,6380,6380,6380,6380,0
20241128,145100,99300180,6380,6380,6380,6380,0
20241128,145000,99300180,6380,6380,6380,6380,1
20241128,144900,99293800,6380,6380,6380,6380,0
20241128,144800,99293800,6380,6380,6380,6380,1
20241128,144700,99287420,6380,6380,6380,6380,0
20241128,144600,99287420,6380,6380,6380,6380,0
20241128,144500,99287420,6380,6380,6380,6380,0
20241128,144400,99287420,6380,6380,6380,6380,0
20241128,144300,99287420,6380,6380,6380,6380,0
20241128,144200,99287420,6380,6380,6380,6380,0
20241128,144100,99287420,6380,6380,6380,6380,0
20241128,144000,99287420,6380,6380,6380,6380,0
20241128,143900,99287420,6380,6380,6380,6380,0
20241128,143800,99287420,6380,6380,6380,6380,0
20241128,143700,99287420,6380,6380,6380,6380,0
20241128,143600,99287420,6380,6380,6380,6380,6
20241128,143500,99249140,6380,6380,6380,6380,0
20241128,143400,99249140,6380,6380,6380,6380,0
20241128,143300,99249140,6380,6380,6380,6380,0
20241128,143200,99249140,6380,6380,6380,6380,0
20241128,143100,99249140,6380,6380,6380,6380,0
20241128,143000,99249140,6380,6380,6380,6380,0
20241128,142900,99249140,6380,6380,6380,6380,0
20241128,142800,99249140,6380,6380,6380,6380,1
20241128,142700,99242760,6380,6380,6380,6380,0
20241128,142600,99242760,6380,6380,6380,6380,0
20241128,142500,99242760,6380,6380,6380,6380,0
20241128,142400,99242760,6380,6380,6380,6380,0
20241128,142300,99242760,6380,6380,6380,6380,1
20241128,142200,99236380,6310,6310,6310,6310,0
20241128,142100,99236380,6310,6360,6360,6310,2341
20241128,142000,84427130,6360,6360,6360,6360,3
20241128,141900,84408050,6340,6340,6340,6340,0
20241128,141800,84408050,6340,6340,6340,6340,0
20241128,141700,84408050,6340,6340,6340,6340,0
20241128,141600,84408050,6340,6340,6340,6340,0
20241128,141500,84408050,6340,6340,6340,6340,0
20241128,141400,84408050,6340,6360,6360,6340,188
20241128,141300,83212500,6360,6360,6360,6360,0
20241128,141200,83212500,6360,6360,6360,6360,0
20241128,141100,83212500,6360,6360,6360,6360,0
20241128,141000,83212500,6360,6360,6360,6360,0
20241128,140900,83212500,6360,6360,6360,6360,0
20241128,140800,83212500,6360,6360,6360,6360,0
20241128,140700,83212500,6360,6360,6360,6360,0
20241128,140600,83212500,6360,6360,6360,6360,0
20241128,140500,83212500,6360,6360,6360,6360,0
20241128,140400,83212500,6360,6360,6360,6360,0
20241128,140300,83212500,6360,6360,6360,6360,19
20241128,140200,83091660,6360,6360,6360,6360,0
20241128,140100,83091660,6360,6360,6360,6360,0
20241128,140000,83091660,6360,6360,6360,6360,1
20241128,135900,83085300,6370,6370,6370,6370,0
20241128,135800,83085300,6370,6370,6370,6370,1
20241128,135700,83078930,6360,6360,6360,6360,0
20241128,135600,83078930,6360,6360,6360,6360,0
20241128,135500,83078930,6360,6360,6360,6360,0
20241128,135400,83078930,6360,6360,6360,6360,0
20241128,135300,83078930,6360,6360,6360,6360,0
20241128,135200,83078930,6360,6360,6360,6360,0
20241128,135100,83078930,6360,6360,6360,6360,0
20241128,135000,83078930,6360,6360,6360,6360,0
20241128,134900,83078930,6360,6360,6360,6360,1
20241128,134800,83072570,6360,6360,6360,6360,0
20241128,134700,83072570,6360,6360,6360,6360,0
20241128,134600,83072570,6360,6360,6360,6360,0
20241128,134500,83072570,6360,6360,6360,6360,0
20241128,134400,83072570,6360,6360,6360,6360,0
20241128,134300,83072570,6360,6360,6360,6360,55
20241128,134200,82722770,6360,6360,6360,6360,1
20241128,134100,82716410,6390,6390,6390,6390,0
20241128,134000,82716410,6390,6390,6390,6390,0
20241128,133900,82716410,6390,6390,6390,6390,0
20241128,133800,82716410,6390,6390,6390,6390,0
20241128,133700,82716410,6390,6390,6390,6390,1
20241128,133600,82710020,6360,6360,6360,6360,0
20241128,133500,82710020,6360,6360,6360,6360,44
20241128,133400,82430180,6360,6360,6360,6360,1
20241128,133300,82423820,6360,6360,6360,6360,0
20241128,133200,82423820,6360,6360,6360,6360,0
20241128,133100,82423820,6360,6360,6360,6360,0
20241128,133000,82423820,6360,6360,6360,6360,0
20241128,132900,82423820,6360,6360,6360,6360,49
20241128,132800,82112180,6360,6360,6360,6360,10
20241128,132700,82048580,6360,6360,6360,6360,0
20241128,132600,82048580,6360,6360,6360,6360,0
20241128,132500,82048580,6360,6360,6360,6360,0
20241128,132400,82048580,6360,6360,6360,6360,0
20241128,132300,82048580,6360,6360,6360,6360,0
20241128,132200,82048580,6360,6360,6360,6360,74
20241128,132100,81577940,6360,6360,6360,6360,1
20241128,132000,81571580,6390,6390,6390,6390,0
20241128,131900,81571580,6390,6390,6390,6390,1
20241128,131800,81565190,6400,6400,6400,6400,0
20241128,131700,81565190,6400,6360,6400,6360,75
20241128,131600,81088110,6360,6360,6360,6360,0
20241128,131500,81088110,6360,6370,6370,6360,2
20241128,131400,81075380,6380,6380,6380,6380,1
20241128,131300,81069000,6400,6400,6400,6400,0
20241128,131200,81069000,6400,6400,6400,6360,3
20241128,131100,81049840,6360,6360,6360,6360,0
20241128,131000,81049840,6360,6360,6360,6360,48
20241128,130900,80744560,6360,6360,6360,6360,0
20241128,130800,80744560,6360,6360,6360,6360,1
20241128,130700,80738200,6360,6360,6360,6360,264
20241128,130600,79059160,6360,6360,6360,6360,0
20241128,130500,79059160,6360,6360,6360,6360,1
20241128,130400,79052800,6360,6360,6360,6360,0
20241128,130300,79052800,6360,6360,6360,6360,0
20241128,130200,79052800,6360,6360,6360,6360,0
20241128,130100,79052800,6360,6360,6360,6360,4
20241128,130000,79027360,6360,6360,6360,6360,0
20241128,125900,79027360,6360,6360,6360,6360,0
20241128,125800,79027360,6360,6360,6360,6360,0
20241128,125700,79027360,6360,6360,6360,6360,0
20241128,125600,79027360,6360,6360,6360,6360,0
20241128,125500,79027360,6360,6360,6360,6360,0
20241128,125400,79027360,6360,6360,6360,6360,0
20241128,125300,79027360,6360,6360,6360,6360,0
20241128,125200,79027360,6360,6400,6400,6360,5
20241128,125100,78995480,6360,6360,6360,6360,1
20241128,125000,78989120,6360,6400,6400,6360,2
20241128,124900,78976360,6360,6360,6360,6360,0
20241128,124800,78976360,6360,6360,6360,6360,1
20241128,124700,78970000,6370,6400,6400,6370,105
20241128,124600,78298150,6400,6390,6400,6390,141
20241128,124500,77397060,6360,6360,6360,6360,0
20241128,124400,77397060,6360,6360,6360,6360,6930
20241128,124300,33322260,6360,6360,6360,6360,0
20241128,124200,33322260,6360,6360,6360,6360,0
20241128,124100,33322260,6360,6360,6360,6360,0
20241128,124000,33322260,6360,6360,6360,6360,5
20241128,123900,33290460,6330,6330,6330,6330,1
20241128,123800,33284130,6360,6360,6360,6360,0
20241128,123700,33284130,6360,6360,6360,6360,50
20241128,123600,32966130,6330,6330,6330,6330,0
20241128,123500,32966130,6330,6330,6330,6330,1
20241128,123400,32959800,6320,6320,6320,6320,0
20241128,123300,32959800,6320,6320,6320,6320,0
20241128,123200,32959800,6320,6320,6320,6320,0
20241128,123100,32959800,6320,6320,6320,6320,0
20241128,123000,32959800,6320,6320,6320,6320,0
20241128,122900,32959800,6320,6320,6320,6320,0
20241128,122800,32959800,6320,6320,6320,6320,0
20241128,122700,32959800,6320,6320,6320,6320,0
20241128,122600,32959800,6320,6320,6320,6320,0
20241128,122500,32959800,6320,6320,6320,6320,0
20241128,122400,32959800,6320,6320,6320,6320,0
20241128,122300,32959800,6320,6320,6320,6320,0
20241128,122200,32959800,6320,6320,6320,6320,0
20241128,122100,32959800,6320,6320,6320,6320,0
20241128,122000,32959800,6320,6320,6320,6320,0
20241128,121900,32959800,6320,6320,6320,6320,1
20241128,121800,32953480,6330,6330,6330,6330,177
20241128,121700,31833070,6330,6330,6330,6330,0
20241128,121600,31833070,6330,6330,6330,6330,0
20241128,121500,31833070,6330,6330,6330,6330,0
20241128,121400,31833070,6330,6330,6330,6330,0
20241128,121300,31833070,6330,6330,6330,6330,0
20241128,121200,31833070,6330,6330,6330,6330,5
20241128,121100,31801420,6340,6340,6340,6340,5
20241128,121000,31769720,6360,6360,6360,6350,317
20241128,120900,29756110,6370,6370,6370,6370,0
20241128,120800,29756110,6370,6370,6370,6370,0
20241128,120700,29756110,6370,6370,6370,6370,4
20241128,120600,29730630,6370,6370,6370,6370,0
20241128,120500,29730630,6370,6370,6370,6370,1
20241128,120400,29724260,6380,6390,6390,6380,6
20241128,120300,29685950,6390,6380,6390,6380,2
20241128,120200,29673180,6390,6390,6390,6390,1
20241128,120100,29666790,6370,6370,6370,6370,0
20241128,120000,29666790,6370,6380,6390,6370,5
20241128,115900,29634910,6370,6370,6370,6370,187
20241128,115800,28443720,6370,6350,6370,6350,2
20241128,115700,28431000,6360,6360,6360,6360,124
20241128,115600,27642360,6350,6350,6350,6350,180
20241128,115500,26499360,6360,6360,6360,6360,4
20241128,115400,26473920,6350,6350,6350,6350,0
20241128,115300,26473920,6350,6350,6350,6350,0
20241128,115200,26473920,6350,6350,6350,6350,0
20241128,115100,26473920,6350,6350,6350,6350,50
20241128,115000,26156420,6350,6350,6350,6350,0
20241128,114900,26156420,6350,6350,6350,6350,0
20241128,114800,26156420,6350,6350,6350,6350,0
20241128,114700,26156420,6350,6350,6350,6350,0
20241128,114600,26156420,6350,6350,6350,6350,0
20241128,114500,26156420,6350,6350,6350,6350,0
20241128,114400,26156420,6350,6350,6350,6350,0
20241128,114300,26156420,6350,6350,6350,6350,12
20241128,114200,26080220,6360,6360,6360,6360,0
20241128,114100,26080220,6360,6350,6360,6350,92
20241128,114000,25496010,6340,6340,6340,6340,0
20241128,113900,25496010,6340,6340,6340,6340,0
20241128,113800,25496010,6340,6340,6340,6340,0
20241128,113700,25496010,6340,6340,6340,6340,9
20241128,113600,25438950,6340,6340,6340,6340,0
20241128,113500,25438950,6340,6340,6340,6340,2
20241128,113400,25426270,6340,6340,6340,6340,0
20241128,113300,25426270,6340,6340,6340,6340,0
20241128,113200,25426270,6340,6340,6340,6340,1
20241128,113100,25419930,6340,6340,6340,6340,0
20241128,113000,25419930,6340,6340,6340,6340,0
20241128,112900,25419930,6340,6340,6340,6340,0
20241128,112800,25419930,6340,6330,6340,6330,91
20241128,112700,24843000,6320,6320,6320,6320,0
20241128,112600,24843000,6320,6320,6320,6320,0
20241128,112500,24843000,6320,6320,6320,6320,0
20241128,112400,24843000,6320,6320,6320,6320,0
20241128,112300,24843000,6320,6320,6320,6320,0
20241128,112200,24843000,6320,6320,6320,6320,0
20241128,112100,24843000,6320,6320,6320,6320,0
20241128,112000,24843000,6320,6320,6320,6320,0
20241128,111900,24843000,6320,6320,6320,6320,0
20241128,111800,24843000,6320,6320,6320,6320,1
20241128,111700,24836680,6320,6320,6320,6320,0
20241128,111600,24836680,6320,6320,6320,6320,0
20241128,111500,24836680,6320,6320,6320,6320,0
20241128,111400,24836680,6320,6320,6320,6320,0
20241128,111300,24836680,6320,6320,6320,6320,0
20241128,111200,24836680,6320,6320,6320,6320,0
20241128,111100,24836680,6320,6320,6320,6320,0
20241128,111000,24836680,6320,6320,6320,6320,0
20241128,110900,24836680,6320,6320,6320,6320,0
20241128,110800,24836680,6320,6320,6320,6320,165
20241128,110700,23793880,6320,6320,6320,6320,0
20241128,110600,23793880,6320,6320,6320,6320,600
20241128,110500,20001880,6330,6330,6330,6330,0
20241128,110400,20001880,6330,6330,6330,6330,19
20241128,110300,19881610,6330,6330,6330,6330,100
20241128,110200,19248610,6340,6340,6340,6340,0
20241128,110100,19248610,6340,6340,6340,6340,0
20241128,110000,19248610,6340,6340,6340,6340,5
20241128,105900,19216910,6340,6340,6340,6340,0
20241128,105800,19216910,6340,6340,6340,6340,0
20241128,105700,19216910,6340,6340,6340,6340,1
20241128,105600,19210570,6340,6340,6340,6340,49
20241128,105500,18899910,6350,6350,6350,6350,0
20241128,105400,18899910,6350,6350,6350,6350,0
20241128,105300,18899910,6350,6350,6350,6350,1
20241128,105200,18893560,6340,6340,6340,6340,0
20241128,105100,18893560,6340,6340,6340,6340,0
20241128,105000,18893560,6340,6340,6340,6340,100
20241128,104900,18259560,6350,6350,6350,6350,0
20241128,104800,18259560,6350,6350,6350,6350,0
20241128,104700,18259560,6350,6350,6350,6350,0
20241128,104600,18259560,6350,6350,6350,6350,0
20241128,104500,18259560,6350,6350,6350,6350,0
20241128,104400,18259560,6350,6340,6350,6340,79
20241128,104300,17758490,6350,6350,6350,6350,0
20241128,104200,17758490,6350,6350,6350,6350,43
20241128,104100,17485440,6350,6350,6350,6350,100
20241128,104000,16850440,6350,6350,6350,6350,0
20241128,103900,16850440,6350,6340,6350,6320,395
20241128,103800,14348500,6350,6350,6350,6350,100
20241128,103700,13713500,6360,6360,6360,6360,10
20241128,103600,13649900,6360,6350,6360,6350,30
20241128,103500,13459390,6350,6350,6350,6350,110
20241128,103400,12760890,6350,6350,6350,6350,0
20241128,103300,12760890,6350,6350,6350,6350,0
20241128,103200,12760890,6350,6350,6350,6350,0
20241128,103100,12760890,6350,6350,6350,6350,3
20241128,103000,12741840,6350,6350,6350,6350,0
20241128,102900,12741840,6350,6350,6350,6350,0
20241128,102800,12741840,6350,6350,6350,6350,0
20241128,102700,12741840,6350,6350,6350,6350,0
20241128,102600,12741840,6350,6350,6350,6350,0
20241128,102500,12741840,6350,6350,6350,6350,1
20241128,102400,12735490,6350,6350,6350,6350,0
20241128,102300,12735490,6350,6350,6350,6350,0
20241128,102200,12735490,6350,6350,6350,6350,2
20241128,102100,12722790,6350,6350,6350,6350,0
20241128,102000,12722790,6350,6350,6350,6350,0
20241128,101900,12722790,6350,6350,6350,6350,10
20241128,101800,12659290,6350,6350,6350,6350,0
20241128,101700,12659290,6350,6350,6350,6350,0
20241128,101600,12659290,6350,6350,6350,6350,0
20241128,101500,12659290,6350,6350,6350,6350,0
20241128,101400,12659290,6350,6350,6350,6350,0
20241128,101300,12659290,6350,6350,6350,6350,0
20241128,101200,12659290,6350,6350,6350,6350,1
20241128,101100,12652940,6350,6350,6350,6350,0
20241128,101000,12652940,6350,6350,6350,6350,0
20241128,100900,12652940,6350,6350,6350,6350,0
20241128,100800,12652940,6350,6350,6350,6350,0
20241128,100700,12652940,6350,6350,6350,6350,1
20241128,100600,12646590,6350,6350,6350,6350,0
20241128,100500,12646590,6350,6350,6350,6350,0
20241128,100400,12646590,6350,6350,6350,6350,0
20241128,100300,12646590,6350,6350,6350,6350,0
20241128,100200,12646590,6350,6350,6350,6350,0
20241128,100100,12646590,6350,6350,6350,6350,0
20241128,100000,12646590,6350,6350,6350,6350,0
20241128,095900,12646590,6350,6350,6350,6350,50
20241128,095800,12329090,6350,6350,6350,6350,0
20241128,095700,12329090,6350,6340,6350,6340,10
20241128,095600,12265680,6340,6340,6340,6340,0
20241128,095500,12265680,6340,6340,6340,6340,1
20241128,095400,12259340,6330,6320,6330,6320,19
20241128,095300,12139160,6320,6320,6320,6320,0
20241128,095200,12139160,6320,6320,6320,6320,0
20241128,095100,12139160,6320,6320,6320,6320,0
20241128,095000,12139160,6320,6310,6320,6310,2
20241128,094900,12126530,6300,6300,6300,6300,500
20241128,094800,8976530,6300,6310,6310,6300,153
20241128,094700,8012600,6310,6310,6310,6310,236
20241128,094600,6523440,6330,6330,6330,6330,10
20241128,094500,6460140,6350,6350,6350,6350,0
20241128,094400,6460140,6350,6350,6350,6350,0
20241128,094300,6460140,6350,6350,6350,6350,1
20241128,094200,6453790,6350,6350,6350,6350,1
20241128,094100,6447440,6310,6310,6310,6310,120
20241128,094000,5690240,6350,6350,6350,6350,0
20241128,093900,5690240,6350,6350,6350,6350,34
20241128,093800,5474340,6350,6350,6350,6350,0
20241128,093700,5474340,6350,6350,6350,6350,11
20241128,093600,5404490,6370,6350,6370,6350,86
20241128,093500,4858370,6350,6350,6350,6350,0
20241128,093400,4858370,6350,6350,6370,6350,317
20241128,093300,2845400,6350,6340,6350,6340,21
20241128,093200,2712150,6330,6330,6330,6330,60
20241128,093100,2332350,6330,6330,6330,6330,120
20241128,093000,1572750,6330,6330,6330,6330,0
20241128,092900,1572750,6330,6330,6330,6330,0
20241128,092800,1572750,6330,6330,6330,6330,1
20241128,092700,1566420,6330,6330,6330,6330,0
20241128,092600,1566420,6330,6330,6330,6330,0
20241128,092500,1566420,6330,6330,6330,6330,1
20241128,092400,1560090,6330,6330,6330,6330,0
20241128,092300,1560090,6330,6330,6330,6330,0
20241128,092200,1560090,6330,6330,6330,6330,0
20241128,092100,1560090,6330,6330,6330,6330,0
20241128,092000,1560090,6330,6330,6330,6330,0
20241128,091900,1560090,6330,6330,6330,6330,0
20241128,091800,1560090,6330,6330,6330,6330,0
20241128,091700,1560090,6330,6330,6330,6330,0
20241128,091600,1560090,6330,6330,6330,6330,0
20241128,091500,1560090,6330,6330,6330,6330,0
20241128,091400,1560090,6330,6330,6330,6330,0
20241128,091300,1560090,6330,6330,6330,6330,0
20241128,091200,1560090,6330,6330,6330,6330,0
20241128,091100,1560090,6330,6330,6330,6330,0
20241128,091000,1560090,6330,6330,6330,6330,0
20241128,090900,1560090,6330,6330,6330,6330,0
20241128,090800,1560090,6330,6330,6330,6330,0
20241128,090700,1560090,6330,6330,6330,6330,1
20241128,090600,1553760,6280,6280,6280,6280,150
20241128,090500,611760,6330,6320,6330,6320,11
20241128,090400,542230,6310,6310,6310,6310,41
20241128,090300,283520,6310,6310,6310,6310,0
20241128,090200,283520,6310,6300,6310,6300,2
20241128,090100,270910,6310,6310,6310,6290,34
20241128,090000,56700,6300,6300,6300,6300,9